Tcw Strategic Income Fund Inc NYSE:TSI Historical Prices

Below are the 232 trading days of historical prices for TSI.

# Exchange Symbol Date Open High Low Close
232 NYSE TSI Tue, Mar 5, 2024 4.67 4.70 4.67 4.67
231 NYSE TSI Mon, Mar 4, 2024 4.64 4.69 4.63 4.69
230 NYSE TSI Fri, Nov 6, 2020 5.65 5.67 5.63 5.64
229 NYSE TSI Thu, Nov 5, 2020 5.59 5.68 5.59 5.66
228 NYSE TSI Wed, Nov 4, 2020 5.62 5.63 5.59 5.59
227 NYSE TSI Tue, Nov 3, 2020 5.63 5.63 5.58 5.62
226 NYSE TSI Mon, Nov 2, 2020 5.63 5.66 5.63 5.64
225 NYSE TSI Fri, Oct 30, 2020 5.63 5.68 5.61 5.65
224 NYSE TSI Thu, Oct 29, 2020 5.70 5.71 5.61 5.68
223 NYSE TSI Wed, Oct 28, 2020 5.66 5.73 5.65 5.72
222 NYSE TSI Tue, Oct 27, 2020 5.73 5.73 5.68 5.71
221 NYSE TSI Mon, Oct 26, 2020 5.72 5.75 5.66 5.70
220 NYSE TSI Fri, Oct 23, 2020 5.72 5.74 5.72 5.74
219 NYSE TSI Thu, Oct 22, 2020 5.68 5.72 5.68 5.72
218 NYSE TSI Wed, Oct 21, 2020 5.69 5.73 5.65 5.69
217 NYSE TSI Tue, Oct 20, 2020 5.70 5.75 5.65 5.70
216 NYSE TSI Mon, Oct 19, 2020 5.73 5.73 5.68 5.69
215 NYSE TSI Fri, Oct 16, 2020 5.74 5.80 5.71 5.74
214 NYSE TSI Thu, Oct 15, 2020 5.75 5.77 5.66 5.72
213 NYSE TSI Wed, Oct 14, 2020 5.75 5.75 5.70 5.73
212 NYSE TSI Tue, Oct 13, 2020 5.75 5.75 5.72 5.75
211 NYSE TSI Mon, Oct 12, 2020 5.67 5.75 5.67 5.74
210 NYSE TSI Fri, Oct 9, 2020 5.67 5.68 5.61 5.64
209 NYSE TSI Thu, Oct 8, 2020 5.55 5.58 5.53 5.57
208 NYSE TSI Wed, Oct 7, 2020 5.52 5.55 5.44 5.49
207 NYSE TSI Tue, Oct 6, 2020 5.53 5.56 5.48 5.52
206 NYSE TSI Mon, Oct 5, 2020 5.56 5.60 5.48 5.56
205 NYSE TSI Fri, Oct 2, 2020 5.56 5.64 5.56 5.56
204 NYSE TSI Thu, Oct 1, 2020 5.58 5.63 5.58 5.60
203 NYSE TSI Wed, Sep 30, 2020 5.58 5.67 5.58 5.62
202 NYSE TSI Tue, Sep 29, 2020 5.68 5.71 5.55 5.59
201 NYSE TSI Mon, Sep 28, 2020 5.72 5.75 5.68 5.63
200 NYSE TSI Fri, Sep 25, 2020 5.73 5.82 5.68 5.69
199 NYSE TSI Thu, Sep 24, 2020 5.78 5.80 5.74 5.78
198 NYSE TSI Wed, Sep 23, 2020 5.81 5.87 5.76 5.80
197 NYSE TSI Tue, Sep 22, 2020 5.77 5.85 5.76 5.80
196 NYSE TSI Mon, Sep 21, 2020 5.62 5.85 5.56 5.80
195 NYSE TSI Fri, Sep 18, 2020 5.71 5.71 5.65 5.68
194 NYSE TSI Thu, Sep 17, 2020 5.70 5.71 5.61 5.69
193 NYSE TSI Wed, Sep 16, 2020 5.76 5.78 5.71 5.76
192 NYSE TSI Tue, Sep 15, 2020 5.70 5.76 5.69 5.76
191 NYSE TSI Mon, Sep 14, 2020 5.70 5.73 5.67 5.70
190 NYSE TSI Fri, Sep 11, 2020 5.74 5.77 5.65 5.66
189 NYSE TSI Thu, Sep 10, 2020 5.80 5.83 5.72 5.74
188 NYSE TSI Wed, Sep 9, 2020 5.83 5.83 5.76 5.83
187 NYSE TSI Tue, Sep 8, 2020 5.77 5.82 5.77 5.80
186 NYSE TSI Fri, Sep 4, 2020 5.75 5.78 5.74 5.77
185 NYSE TSI Thu, Sep 3, 2020 5.77 5.83 5.75 5.83
184 NYSE TSI Wed, Sep 2, 2020 5.81 5.81 5.72 5.74
183 NYSE TSI Tue, Sep 1, 2020 5.86 5.86 5.76 5.81
182 NYSE TSI Mon, Aug 31, 2020 5.87 5.92 5.81 5.82
181 NYSE TSI Fri, Aug 28, 2020 5.80 5.90 5.80 5.90
180 NYSE TSI Thu, Aug 27, 2020 5.83 5.86 5.80 5.82
179 NYSE TSI Wed, Aug 26, 2020 5.92 5.92 5.79 5.82
178 NYSE TSI Tue, Aug 25, 2020 5.93 5.94 5.87 5.90
177 NYSE TSI Mon, Aug 24, 2020 5.95 5.97 5.89 5.91
176 NYSE TSI Fri, Aug 21, 2020 5.85 5.92 5.84 5.87
175 NYSE TSI Thu, Aug 20, 2020 5.82 5.86 5.78 5.85
174 NYSE TSI Wed, Aug 19, 2020 5.81 5.83 5.80 5.83
173 NYSE TSI Tue, Aug 18, 2020 5.83 5.83 5.78 5.81
172 NYSE TSI Mon, Aug 17, 2020 5.80 5.83 5.75 5.83
171 NYSE TSI Fri, Aug 14, 2020 5.75 5.80 5.73 5.79
170 NYSE TSI Thu, Aug 13, 2020 5.75 5.79 5.72 5.79
169 NYSE TSI Wed, Aug 12, 2020 5.71 5.72 5.68 5.69
168 NYSE TSI Tue, Aug 11, 2020 5.71 5.72 5.68 5.70
167 NYSE TSI Mon, Aug 10, 2020 5.79 5.79 5.71 5.72
166 NYSE TSI Fri, Aug 7, 2020 5.74 5.77 5.69 5.74
165 NYSE TSI Thu, Aug 6, 2020 5.77 5.83 5.75 5.76
164 NYSE TSI Wed, Aug 5, 2020 5.80 5.80 5.72 5.74
163 NYSE TSI Tue, Aug 4, 2020 5.82 5.83 5.80 5.81
162 NYSE TSI Mon, Aug 3, 2020 5.84 5.84 5.78 5.79
161 NYSE TSI Fri, Jul 31, 2020 5.80 5.83 5.78 5.83
160 NYSE TSI Thu, Jul 30, 2020 5.78 5.81 5.74 5.80
159 NYSE TSI Wed, Jul 29, 2020 5.76 5.78 5.70 5.77
158 NYSE TSI Tue, Jul 28, 2020 5.72 5.76 5.70 5.76
157 NYSE TSI Mon, Jul 27, 2020 5.73 5.77 5.71 5.74
156 NYSE TSI Fri, Jul 24, 2020 5.60 5.76 5.57 5.76
155 NYSE TSI Thu, Jul 23, 2020 5.53 5.60 5.52 5.60
154 NYSE TSI Wed, Jul 22, 2020 5.52 5.55 5.50 5.53
153 NYSE TSI Tue, Jul 21, 2020 5.54 5.56 5.46 5.50
152 NYSE TSI Mon, Jul 20, 2020 5.54 5.57 5.53 5.53
151 NYSE TSI Fri, Jul 17, 2020 5.66 5.66 5.53 5.54
150 NYSE TSI Thu, Jul 16, 2020 5.70 5.70 5.60 5.64
149 NYSE TSI Wed, Jul 15, 2020 5.62 5.71 5.59 5.71
148 NYSE TSI Tue, Jul 14, 2020 5.65 5.65 5.55 5.60
147 NYSE TSI Mon, Jul 13, 2020 5.65 5.71 5.64 5.70
146 NYSE TSI Fri, Jul 10, 2020 5.69 5.69 5.61 5.68
145 NYSE TSI Thu, Jul 9, 2020 5.67 5.67 5.56 5.65
144 NYSE TSI Wed, Jul 8, 2020 5.60 5.68 5.60 5.68
143 NYSE TSI Tue, Jul 7, 2020 5.60 5.60 5.57 5.57
142 NYSE TSI Mon, Jul 6, 2020 5.55 5.62 5.54 5.59
141 NYSE TSI Thu, Jul 2, 2020 5.53 5.55 5.52 5.54
140 NYSE TSI Wed, Jul 1, 2020 5.44 5.59 5.44 5.56
139 NYSE TSI Tue, Jun 30, 2020 5.44 5.52 5.44 5.46
138 NYSE TSI Mon, Jun 29, 2020 5.49 5.50 5.43 5.46
137 NYSE TSI Fri, Jun 26, 2020 5.60 5.60 5.51 5.44
136 NYSE TSI Thu, Jun 25, 2020 5.65 5.68 5.52 5.56
135 NYSE TSI Wed, Jun 24, 2020 5.62 5.72 5.62 5.66
134 NYSE TSI Tue, Jun 23, 2020 5.68 5.68 5.60 5.63
133 NYSE TSI Mon, Jun 22, 2020 5.65 5.68 5.63 5.63
132 NYSE TSI Fri, Jun 19, 2020 5.72 5.76 5.61 5.63
131 NYSE TSI Thu, Jun 18, 2020 5.73 5.76 5.65 5.66
130 NYSE TSI Wed, Jun 17, 2020 5.70 5.73 5.70 5.73
129 NYSE TSI Tue, Jun 16, 2020 5.74 5.74 5.66 5.66
128 NYSE TSI Mon, Jun 15, 2020 5.73 5.75 5.69 5.72
127 NYSE TSI Fri, Jun 12, 2020 5.75 5.78 5.70 5.75
126 NYSE TSI Thu, Jun 11, 2020 5.73 5.78 5.70 5.72
125 NYSE TSI Wed, Jun 10, 2020 5.77 5.82 5.74 5.77
124 NYSE TSI Tue, Jun 9, 2020 5.82 5.82 5.73 5.76
123 NYSE TSI Mon, Jun 8, 2020 5.75 5.83 5.73 5.83
122 NYSE TSI Fri, Jun 5, 2020 5.72 5.80 5.67 5.75
121 NYSE TSI Thu, Jun 4, 2020 5.70 5.74 5.66 5.74
120 NYSE TSI Wed, Jun 3, 2020 5.71 5.71 5.67 5.67
119 NYSE TSI Tue, Jun 2, 2020 5.71 5.75 5.70 5.72
118 NYSE TSI Mon, Jun 1, 2020 5.63 5.70 5.62 5.69
117 NYSE TSI Fri, May 29, 2020 5.66 5.66 5.59 5.61
116 NYSE TSI Thu, May 28, 2020 5.62 5.66 5.61 5.65
115 NYSE TSI Wed, May 27, 2020 5.55 5.66 5.44 5.64
114 NYSE TSI Tue, May 26, 2020 5.46 5.56 5.45 5.55
113 NYSE TSI Fri, May 22, 2020 5.47 5.48 5.38 5.43
112 NYSE TSI Thu, May 21, 2020 5.42 5.48 5.41 5.45
111 NYSE TSI Wed, May 20, 2020 5.41 5.43 5.40 5.41
110 NYSE TSI Tue, May 19, 2020 5.38 5.41 5.33 5.40
109 NYSE TSI Mon, May 18, 2020 5.47 5.50 5.36 5.37
108 NYSE TSI Fri, May 15, 2020 5.55 5.55 5.41 5.41
107 NYSE TSI Thu, May 14, 2020 5.53 5.57 5.50 5.52
106 NYSE TSI Wed, May 13, 2020 5.58 5.61 5.57 5.58
105 NYSE TSI Tue, May 12, 2020 5.58 5.62 5.58 5.62
104 NYSE TSI Mon, May 11, 2020 5.61 5.61 5.57 5.59
103 NYSE TSI Fri, May 8, 2020 5.64 5.64 5.58 5.61
102 NYSE TSI Thu, May 7, 2020 5.63 5.64 5.62 5.64
101 NYSE TSI Wed, May 6, 2020 5.58 5.63 5.57 5.61
100 NYSE TSI Tue, May 5, 2020 5.55 5.58 5.51 5.58
99 NYSE TSI Mon, May 4, 2020 5.42 5.55 5.39 5.52
98 NYSE TSI Fri, May 1, 2020 5.44 5.45 5.41 5.43
97 NYSE TSI Thu, Apr 30, 2020 5.43 5.47 5.41 5.47
96 NYSE TSI Wed, Apr 29, 2020 5.40 5.48 5.36 5.46
95 NYSE TSI Tue, Apr 28, 2020 5.41 5.41 5.38 5.39
94 NYSE TSI Mon, Apr 27, 2020 5.43 5.43 5.39 5.39
93 NYSE TSI Fri, Apr 24, 2020 5.45 5.47 5.38 5.44
92 NYSE TSI Thu, Apr 23, 2020 5.41 5.47 5.38 5.43
91 NYSE TSI Wed, Apr 22, 2020 5.35 5.40 5.29 5.39
90 NYSE TSI Tue, Apr 21, 2020 5.30 5.35 5.25 5.32
89 NYSE TSI Mon, Apr 20, 2020 5.36 5.47 5.32 5.34
88 NYSE TSI Fri, Apr 17, 2020 5.43 5.50 5.37 5.38
87 NYSE TSI Thu, Apr 16, 2020 5.44 5.51 5.28 5.38
86 NYSE TSI Wed, Apr 15, 2020 5.35 5.47 5.32 5.45
85 NYSE TSI Tue, Apr 14, 2020 5.52 5.58 5.41 5.44
84 NYSE TSI Mon, Apr 13, 2020 5.56 5.56 5.36 5.50
83 NYSE TSI Thu, Apr 9, 2020 5.28 5.49 5.24 5.43
82 NYSE TSI Wed, Apr 8, 2020 5.18 5.26 5.16 5.26
81 NYSE TSI Tue, Apr 7, 2020 4.95 5.15 4.95 5.15
80 NYSE TSI Mon, Apr 6, 2020 4.47 4.86 4.47 4.85
79 NYSE TSI Fri, Apr 3, 2020 4.67 4.73 4.39 4.45
78 NYSE TSI Thu, Apr 2, 2020 4.98 4.98 4.65 4.65
77 NYSE TSI Wed, Apr 1, 2020 5.00 5.13 4.81 4.94
76 NYSE TSI Tue, Mar 31, 2020 4.95 5.17 4.95 5.17
75 NYSE TSI Mon, Mar 30, 2020 4.92 5.09 4.83 5.02
74 NYSE TSI Fri, Mar 27, 2020 4.63 5.11 4.63 4.95
73 NYSE TSI Thu, Mar 26, 2020 4.66 5.02 4.66 4.88
72 NYSE TSI Wed, Mar 25, 2020 4.76 5.34 4.56 4.65
71 NYSE TSI Tue, Mar 24, 2020 4.52 4.83 4.50 4.76
70 NYSE TSI Mon, Mar 23, 2020 4.22 4.48 3.92 4.38
69 NYSE TSI Fri, Mar 20, 2020 4.57 4.74 4.25 4.31
68 NYSE TSI Thu, Mar 19, 2020 4.01 4.85 3.89 4.65
67 NYSE TSI Wed, Mar 18, 2020 4.80 4.87 4.00 4.20
66 NYSE TSI Tue, Mar 17, 2020 4.93 4.95 4.82 4.87
65 NYSE TSI Mon, Mar 16, 2020 4.90 5.13 4.88 4.91
64 NYSE TSI Fri, Mar 13, 2020 5.18 5.37 5.10 5.32
63 NYSE TSI Thu, Mar 12, 2020 5.02 5.25 5.02 5.16
62 NYSE TSI Wed, Mar 11, 2020 5.51 5.51 5.31 5.32
61 NYSE TSI Tue, Mar 10, 2020 5.57 5.61 5.48 5.53
60 NYSE TSI Mon, Mar 9, 2020 5.69 5.71 5.51 5.56
59 NYSE TSI Fri, Mar 6, 2020 5.68 5.80 5.65 5.79
58 NYSE TSI Thu, Mar 5, 2020 5.69 5.72 5.66 5.72
57 NYSE TSI Wed, Mar 4, 2020 5.70 5.74 5.70 5.71
56 NYSE TSI Tue, Mar 3, 2020 5.69 5.73 5.68 5.70
55 NYSE TSI Mon, Mar 2, 2020 5.68 5.73 5.67 5.68
54 NYSE TSI Fri, Feb 28, 2020 5.80 5.82 5.70 5.71
53 NYSE TSI Thu, Feb 27, 2020 5.89 5.89 5.81 5.84
52 NYSE TSI Wed, Feb 26, 2020 5.98 5.98 5.90 5.90
51 NYSE TSI Tue, Feb 25, 2020 5.96 6.01 5.93 6.00
50 NYSE TSI Mon, Feb 24, 2020 5.90 5.96 5.90 5.95
49 NYSE TSI Fri, Feb 21, 2020 5.95 5.96 5.92 5.96
48 NYSE TSI Thu, Feb 20, 2020 5.90 5.95 5.89 5.94
47 NYSE TSI Wed, Feb 19, 2020 5.93 5.98 5.88 5.90
46 NYSE TSI Tue, Feb 18, 2020 5.94 5.98 5.93 5.93
45 NYSE TSI Fri, Feb 14, 2020 5.96 5.96 5.91 5.93
44 NYSE TSI Thu, Feb 13, 2020 5.88 5.96 5.88 5.96
43 NYSE TSI Wed, Feb 12, 2020 5.87 5.91 5.85 5.91
42 NYSE TSI Tue, Feb 11, 2020 5.88 5.88 5.85 5.87
41 NYSE TSI Mon, Feb 10, 2020 5.86 5.88 5.84 5.87
40 NYSE TSI Fri, Feb 7, 2020 5.85 5.85 5.83 5.83
39 NYSE TSI Thu, Feb 6, 2020 5.82 5.86 5.81 5.86
38 NYSE TSI Wed, Feb 5, 2020 5.81 5.82 5.81 5.82
37 NYSE TSI Tue, Feb 4, 2020 5.81 5.86 5.81 5.81
36 NYSE TSI Mon, Feb 3, 2020 5.83 5.83 5.81 5.81
35 NYSE TSI Fri, Jan 31, 2020 5.82 5.86 5.82 5.84
34 NYSE TSI Thu, Jan 30, 2020 5.81 5.85 5.79 5.80
33 NYSE TSI Wed, Jan 29, 2020 5.85 5.87 5.83 5.84
32 NYSE TSI Tue, Jan 28, 2020 5.85 5.91 5.81 5.82
31 NYSE TSI Mon, Jan 27, 2020 5.85 5.85 5.82 5.83
30 NYSE TSI Fri, Jan 24, 2020 5.83 5.85 5.83 5.85
29 NYSE TSI Thu, Jan 23, 2020 5.88 5.88 5.83 5.83
28 NYSE TSI Wed, Jan 22, 2020 5.86 5.86 5.83 5.85
27 NYSE TSI Tue, Jan 21, 2020 5.85 5.86 5.83 5.84
26 NYSE TSI Fri, Jan 17, 2020 5.91 5.95 5.86 5.86
25 NYSE TSI Thu, Jan 16, 2020 5.97 5.97 5.92 5.92
24 NYSE TSI Wed, Jan 15, 2020 5.90 6.00 5.89 6.00
23 NYSE TSI Tue, Jan 14, 2020 5.83 5.92 5.80 5.92
22 NYSE TSI Mon, Jan 13, 2020 5.79 5.83 5.79 5.81
21 NYSE TSI Fri, Jan 10, 2020 5.78 5.79 5.75 5.79
20 NYSE TSI Thu, Jan 9, 2020 5.76 5.77 5.75 5.75
19 NYSE TSI Wed, Jan 8, 2020 5.73 5.77 5.71 5.74
18 NYSE TSI Tue, Jan 7, 2020 5.78 5.78 5.70 5.71
17 NYSE TSI Mon, Jan 6, 2020 5.77 5.79 5.73 5.79
16 NYSE TSI Fri, Jan 3, 2020 5.72 5.75 5.70 5.75
15 NYSE TSI Thu, Jan 2, 2020 5.80 5.81 5.71 5.75
14 NYSE TSI Tue, Dec 31, 2019 5.80 5.81 5.77 5.77
13 NYSE TSI Mon, Dec 30, 2019 5.74 5.81 5.74 5.79
12 NYSE TSI Fri, Dec 27, 2019 5.89 5.91 5.88 5.90
11 NYSE TSI Thu, Dec 26, 2019 5.87 5.90 5.87 5.90
10 NYSE TSI Tue, Dec 24, 2019 5.88 5.90 5.86 5.86
9 NYSE TSI Mon, Dec 23, 2019 5.94 5.96 5.87 5.88
8 NYSE TSI Fri, Dec 20, 2019 5.91 5.96 5.89 5.94
7 NYSE TSI Thu, Dec 19, 2019 5.92 5.98 5.84 5.88
6 NYSE TSI Wed, Dec 18, 2019 5.90 5.92 5.89 5.92
5 NYSE TSI Tue, Dec 17, 2019 5.85 5.90 5.84 5.89
4 NYSE TSI Mon, Dec 16, 2019 5.84 5.85 5.82 5.85
3 NYSE TSI Fri, Dec 13, 2019 5.84 5.89 5.80 5.80
2 NYSE TSI Thu, Dec 12, 2019 5.84 5.86 5.82 5.82
1 NYSE TSI Wed, Dec 11, 2019 5.83 5.84 5.82 5.82
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024